Home > Market Data > SHFE

SHFE Metals Close Price For July 20, 2010

Tuesday, Jul 20, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14740 14790 14875 14725 14850 14825 110 85 3678 42700 -2598
1009 14820 14815 14960 14815 14935 14905 115 85 9624 65104 -2864
1010 14910 14925 15070 14915 15030 15000 120 90 64552 83258 7902
1011 14990 14995 15145 14995 15115 15090 125 100 5616 25512 1414
1012 15090 15100 15245 15100 15190 15170 100 80 734 5950 186
1101 15150 15175 15325 15175 15285 15230 135 80 454 1896 54
1102 15195 15270 15350 15245 15310 15300 115 105 132 1316 106
1103 15260 15300 15350 15250 15350 15315 90 55 314 3716 -14
1104 15295 15280 15370 15265 15350 15300 55 5 44 602 8
1105 15285 15310 15390 15300 15355 15350 70 65 644 5104 398
1106 15350 15375 15435 15375 15435 15395 85 45 6 116 0
Total                 85798 235274 4592
Copper 1008 52710 52700 53480 52700 53390 53140 680 430 3404 28240 -716
1009 52490 52600 53350 52600 53300 53020 810 530 7712 55504 -2982
1010 52210 52340 53130 52340 53060 52770 850 560 330972 215290 62
1011 52090 52250 53060 52200 53000 52700 910 610 59804 61346 3248
1012 52050 52290 52980 52260 52960 52660 910 610 2402 16784 -56
1101 52140 52290 52940 52140 52920 52550 780 410 902 2934 86
1102 52100 52360 52950 52360 52950 52690 850 590 40 1048 8
1103 52140 52190 53320 52190 52930 52530 790 390 424 1468 114
1104 52160 52500 52950 52500 52950 52750 790 590 20 924 6
1105 52260 52480 53060 52420 53000 52780 740 520 58 874 26
1106 52250 52400 52900 52380 52900 52790 650 540 54 446 0
1107 52360 52460 53220 52460 52910 52920 550 560 30 36 22
Total                 405822 384894 -182
Zinc 1008 14980 15265 15360 15095 15320 15250 340 270 2592 15660 -1160
1009 15040 15130 15425 15120 15390 15305 350 265 17370 42778 -5054
1010 15100 15165 15495 15165 15450 15360 350 260 1332206 297358 10150
1011 15150 15200 15565 15200 15520 15425 370 275 263834 112196 28530
1012 15210 15295 15600 15290 15585 15490 375 280 3192 9134 -4
1101 15285 15200 15650 15200 15630 15530 345 245 2370 4028 210
1102 15385 15370 15765 15370 15670 15600 285 215 170 920 52
1103 15420 15480 15740 15480 15740 15595 320 175 548 2486 338
1104 15495 15930 15930 15635 15745 15740 250 245 236 496 102
1105 15555 15790 15960 15695 15850 15805 295 250 848 1028 120
1106 15670 15975 15975 15785 15820 15845 150 175 88 332 2
1107 15815 15945 15990 15865 15910 15920 95 105 72 70 40
Total                 1623526 486486 33326
Gold 1008 259.42 259.95 259.95 259.95 259.95 259.95 0.53 0.53 2 16 0
1009 262.11 260.46 260.47 260.00 260.00 260.32 -2.11 -1.79 28 68 -6
1010 261.25 259.10 260.69 259.10 259.90 259.87 -1.35 -1.38 38 140 -2
1011 265.60       262.34 262.34 -3.26 -3.26   38 0
1012 260.48 258.30 259.20 258.25 258.85 258.75 -1.63 -1.73 28818 54396 1094
1101 261.46 260.15 260.15 259.11 259.11 259.80 -2.35 -1.66 10 174 0
1102 260.85 259.22 259.90 258.43 259.90 259.23 -0.95 -1.62 18 94 -4
1103 261.86 260.40 260.40 260.40 260.40 260.40 -1.46 -1.46 10 190 0
1104 263.58 258.55 258.55 258.04 258.04 258.29 -5.54 -5.29 6 92 0
1105 261.88 258.71 259.97 258.71 259.30 259.22 -2.58 -2.66 34 18 -2
1106 261.41 259.55 260.09 259.00 259.85 259.52 -1.56 -1.89 54 158 10
1107 263.02 257.88 260.77 257.88 260.77 259.38 -2.25 -3.64 6 2 0
Total                 29024 55386 1090

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.